MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOUG — Douglas Elliman Inc.
NYSEDouglas Elliman Inc.
$1.55
+0.03(+1.97%)
- O
- 1.55
- H
- 1.58
- L
- 1.53
- V
- 939.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.55
Period Return-1.9%
Period High$3.20
Period Low$1.47
Avg Daily Volume601.1K
Total Trading Days365
DOUG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.55 | $1.58 | $1.53 | $1.55 | +$0.03 | +1.97% | 939,592 | $1.56 | $1.53 $1.58 |
| Oct 1, 2026 | $1.53 | $1.53 | $1.48 | $1.52 | +$0.00 | +0.00% | 560,103 | $1.50 | $1.48 $1.53 |
| Sep 30, 2026 | $1.53 | $1.53 | $1.49 | $1.52 | +$0.00 | +0.00% | 664,756 | $1.50 | $1.49 $1.53 |
| Sep 29, 2026 | $1.52 | $1.53 | $1.47 | $1.52 | $-0.01 | -0.65% | 483,259 | $1.51 | $1.47 $1.53 |
| Sep 28, 2026 | $1.55 | $1.57 | $1.51 | $1.53 | $-0.04 | -2.55% | 428,503 | $1.52 | $1.51 $1.57 |
| Sep 25, 2026 | $1.51 | $1.57 | $1.51 | $1.57 | +$0.04 | +2.61% | 222,320 | $1.56 | $1.51 $1.57 |
| Sep 24, 2026 | $1.54 | $1.56 | $1.48 | $1.53 | $-0.01 | -0.65% | 947,308 | $1.52 | $1.48 $1.56 |
| Sep 23, 2026 | $1.55 | $1.58 | $1.52 | $1.54 | $-0.02 | -1.28% | 590,561 | $1.54 | $1.52 $1.58 |
| Sep 22, 2026 | $1.61 | $1.62 | $1.56 | $1.56 | $-0.04 | -2.50% | 497,192 | $1.59 | $1.56 $1.62 |
| Sep 21, 2026 | $1.70 | $1.70 | $1.60 | $1.60 | $-0.09 | -5.33% | 382,888 | $1.64 | $1.60 $1.70 |
| Sep 18, 2026 | $1.73 | $1.73 | $1.67 | $1.69 | $-0.03 | -1.74% | 857,389 | $1.69 | $1.67 $1.73 |
| Sep 17, 2026 | $1.74 | $1.75 | $1.70 | $1.72 | +$0.01 | +0.58% | 420,708 | $1.72 | $1.70 $1.75 |
| Sep 16, 2026 | $1.69 | $1.72 | $1.66 | $1.71 | +$0.03 | +1.79% | 671,353 | $1.69 | $1.66 $1.72 |
| Sep 15, 2026 | $1.75 | $1.75 | $1.67 | $1.68 | $-0.06 | -3.45% | 681,486 | $1.70 | $1.67 $1.75 |
| Sep 14, 2026 | $1.73 | $1.74 | $1.70 | $1.74 | +$0.01 | +0.58% | 739,610 | $1.72 | $1.70 $1.74 |
| Sep 11, 2026 | $1.75 | $1.75 | $1.69 | $1.73 | +$0.01 | +0.58% | 376,191 | $1.72 | $1.69 $1.75 |
| Sep 10, 2026 | $1.75 | $1.76 | $1.70 | $1.72 | $-0.03 | -1.71% | 589,733 | $1.72 | $1.70 $1.76 |
| Sep 9, 2026 | $1.78 | $1.81 | $1.75 | $1.75 | $-0.03 | -1.69% | 527,550 | $1.77 | $1.75 $1.81 |
| Sep 8, 2026 | $1.79 | $1.82 | $1.77 | $1.78 | $-0.03 | -1.66% | 376,147 | $1.79 | $1.77 $1.82 |
| Sep 4, 2026 | $1.79 | $1.82 | $1.78 | $1.81 | $-0.01 | -0.55% | 295,154 | $1.80 | $1.78 $1.82 |
| Sep 3, 2026 | $1.81 | $1.85 | $1.81 | $1.82 | +$0.02 | +1.11% | 367,764 | $1.82 | $1.81 $1.85 |
| Sep 2, 2026 | $1.79 | $1.86 | $1.77 | $1.80 | +$0.03 | +1.69% | 472,457 | $1.81 | $1.77 $1.86 |
| Sep 1, 2026 | $1.83 | $1.84 | $1.76 | $1.77 | $-0.08 | -4.32% | 315,507 | $1.79 | $1.76 $1.84 |
| Aug 31, 2026 | $1.80 | $1.86 | $1.79 | $1.85 | +$0.02 | +1.09% | 323,309 | $1.82 | $1.79 $1.86 |
| Aug 28, 2026 | $1.86 | $1.87 | $1.82 | $1.83 | $-0.03 | -1.61% | 253,717 | $1.84 | $1.82 $1.87 |
| Aug 27, 2026 | $1.85 | $1.90 | $1.85 | $1.86 | $-0.02 | -1.06% | 326,521 | $1.87 | $1.85 $1.90 |
| Aug 26, 2026 | $1.96 | $1.96 | $1.87 | $1.88 | $-0.07 | -3.59% | 445,974 | $1.89 | $1.87 $1.96 |
| Aug 25, 2026 | $1.95 | $2.04 | $1.94 | $1.95 | +$0.00 | +0.00% | 641,752 | $1.98 | $1.94 $2.04 |
| Aug 24, 2026 | $1.95 | $1.96 | $1.91 | $1.95 | +$0.02 | +1.04% | 210,113 | $1.94 | $1.91 $1.96 |
| Aug 21, 2026 | $1.91 | $1.96 | $1.91 | $1.93 | +$0.00 | +0.00% | 228,047 | $1.93 | $1.91 $1.96 |